CTCP Tech – Vina (cet)

5.70
-0.60
(-9.52%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-13) 		-0.90 -12.50% 156,700 7,000 0
5.70
7.20
5.70
2 tháng
(2026-04-13) 		-0.40 -5.97% 216,900 7,000 0
5.70
7.90
5.70
3 tháng
(2026-03-16) 		-3.70 -37% 325,900 7,000 0
5.70
10
5.70
6 tháng
(2025-12-15) 		-4.10 -39.42% 717,300 7,000 0
5.70
10.50
5.70
12 tháng
(2025-06-17) 		1.70 36.96% 4,566,700 -36,600 -0.2
4.30
13.60
5.70
24 tháng
(2024-06-24) 		0.10 1.61% 6,991,331 -36,500 -0.2
3.90
13.60
5.70
36 tháng
(2023-06-28) 		-2.30 -26.74% 11,720,088 9,500 0.3
3.90
13.60
5.70
60 tháng
(2021-07-08) 		0.70 12.50% 26,993,091 4,630 0.3
2.70
13.60
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2018
3.70
 10,320 3.50 3.70 3.20 0 0 0
07/06/2018
3.50
 100 3.40 3.50 3.50 0 0 0
06/06/2018
3.40
 29,390 3.50 3.50 3.20 0 0 0
05/06/2018
3.50
 17,400 3.40 3.50 3.10 0 0 0
04/06/2018
3.40
 7,300 3.70 3.70 3.40 0 0 0
01/06/2018
3.70
 23,500 3.40 3.70 3.20 0 0 0
31/05/2018
3.40
 60 3.40 3.40 3.40 0 0 0
30/05/2018
3.40
 2,900 3.10 3.40 3.10 0 0 0
29/05/2018
3.10
 25,010 3.30 3.30 3 0 0 0
28/05/2018
3.30
 0 3.30 3.30 3.30 0 0 0
25/05/2018
3.30
 5,000 3.50 3.50 3.30 0 0 0
24/05/2018
3.50
 290 3.30 3.50 3.50 0 0 0
23/05/2018
3.30
 200 3.40 3.40 3.30 0 0 0
22/05/2018
3.40
 7,147 3.50 3.50 3.20 0 0 0
21/05/2018
3.50
 100 3.40 3.50 3.50 0 0 0
18/05/2018
3.40
 100 3.30 3.40 3.40 0 0 0
17/05/2018
3.30
 21,900 3.60 3.60 3.30 0 0 0
16/05/2018
3.60
 0 3.60 3.60 3.60 0 0 0
15/05/2018
3.60
 9,700 3.60 3.60 3.40 0 0 0
14/05/2018
3.60
 400 3.60 3.60 3.30 0 0 0
11/05/2018
3.60
 14,900 3.60 3.60 3.40 0 0 0
10/05/2018
3.60
 0 3.60 3.60 3.60 0 0 0
09/05/2018
3.60
 513 3.60 3.60 3.50 0 0 0
08/05/2018
3.60
 1,200 3.60 3.60 3.60 1,200 0 0.0
07/05/2018
3.60
 2,410 3.60 3.60 3.40 0 0 0
04/05/2018
3.60
 2,800 3.50 3.60 3.50 0 0 0
03/05/2018
3.50
 9,400 3.70 3.70 3.50 0 0 0
02/05/2018
3.70
 2,787 3.70 3.70 3.60 0 0 0
27/04/2018
3.70
 210 3.60 3.70 3.60 0 0 0
26/04/2018
3.60
 100 3.60 3.60 3.60 0 0 0
24/04/2018
3.60
 38,900 3.60 3.70 3.60 0 0 0
23/04/2018
3.60
 25,500 4 4 3.60 0 0 0
20/04/2018
4
 100 4 4 4 0 0 0
19/04/2018
4
 3,010 4 4 4 0 0 0
18/04/2018
4
 0 4 4 4 0 0 0
17/04/2018
4
 4,000 4 4 3.80 0 0 0
16/04/2018
4
 0 4 4 4 0 0 0
13/04/2018
4
 0 4 4 4 0 0 0
12/04/2018
4
 2,100 4.10 4.10 3.70 0 0 0
11/04/2018
4.10
 11,200 4.10 4.10 4 0 0 0
10/04/2018
4.10
 960 4.10 4.10 4 0 0 0
09/04/2018
4.10
 3,700 4.10 4.10 4 0 0 0
06/04/2018
4.10
 23,500 3.90 4.10 3.90 0 0 0
05/04/2018
3.90
 10,110 3.60 3.90 3.70 0 0 0
04/04/2018
3.60
 3,500 3.70 3.70 3.60 0 0 0
03/04/2018
3.70
 7,500 3.70 3.80 3.60 0 0 0
02/04/2018
3.70
 2,600 3.70 3.70 3.70 0 0 0
30/03/2018
3.70
 10,400 3.80 3.80 3.60 0 0 0
29/03/2018
3.80
 2,000 3.80 3.80 3.80 0 0 0
28/03/2018
3.80
 10 3.80 3.80 3.80 0 0 0
27/03/2018
3.80
 10,030 3.80 3.80 3.70 0 0 0
26/03/2018
3.80
 10,200 3.80 3.80 3.80 0 0 0
23/03/2018
3.80
 3,600 3.90 3.90 3.70 0 0 0
22/03/2018
3.90
 3,800 3.90 3.90 3.80 0 0 0
21/03/2018
3.90
 4,100 3.90 3.90 3.80 0 0 0
20/03/2018
3.90
 3,100 3.90 3.90 3.70 0 0 0
19/03/2018
3.90
 12,760 3.90 3.90 3.70 0 0 0
16/03/2018
3.90
 2,990 3.90 3.90 3.80 0 0 0
15/03/2018
3.90
 5,100 3.90 4 3.90 0 0 0
14/03/2018
3.90
 21,830 3.90 4 3.80 0 0 0
13/03/2018
3.90
 16,960 4 4.10 3.90 0 0 0
12/03/2018
4
 8,097 4.10 4.10 4 0 0 0
09/03/2018
4.10
 35,280 4 4.10 3.90 0 0 0
08/03/2018
4
 31,130 3.90 4 3.80 0 0 0
07/03/2018
3.90
 11,700 4 4 3.90 0 0 0
06/03/2018
4
 3,600 3.90 4 3.80 0 0 0
05/03/2018
3.90
 7,200 3.90 3.90 3.90 0 0 0
02/03/2018
3.90
 9,900 4 4 3.90 0 0 0
01/03/2018
4
 1,600 3.90 4 3.80 0 0 0
28/02/2018
3.90
 17,900 4 4.10 3.90 0 0 0
27/02/2018
4
 16,100 4 4.10 3.80 0 0 0
26/02/2018
4
 3,000 4 4.10 4 2,000 0 0.0
23/02/2018
4
 52,100 4 4 3.80 0 0 0
22/02/2018
4
 5,900 4.10 4.10 3.90 0 0 0
21/02/2018
4.10
 1,000 4 4.10 4.10 0 0 0
13/02/2018
4
 1,400 4.10 4.30 4 0 0 0
12/02/2018
4.10
 22,100 3.90 4.20 4.10 0 0 0
09/02/2018
3.90
 53,600 4.30 4.30 3.90 0 0 0
08/02/2018
4.30
 4,500 4.30 4.50 4 0 0 0
07/02/2018
4.30
 1,210 4.40 4.40 4.30 0 0 0
06/02/2018
4.40
 17,800 4 4.40 3.80 0 0 0
05/02/2018
4
 12,500 4.10 4.10 3.80 0 0 0
02/02/2018
4.10
 17,800 4.10 4.10 4 0 0 0
01/02/2018
4.10
 31,850 4.10 4.20 4 0 0 0
31/01/2018
4.10
 103,100 4.30 4.30 3.90 0 0 0
30/01/2018
4.30
 33,900 4.40 4.40 4.20 0 0 0
29/01/2018
4.40
 104,700 4.50 4.50 4.10 0 0 0
26/01/2018
4.50
 18,600 4.20 4.60 4.30 0 0 0
25/01/2018
4.20
 103,560 4.30 4.70 4 0 300 -0.0
24/01/2018
4.30
 127,600 4.50 4.50 4.10 0 300 -0.0
23/01/2018
4.50
 28,900 5 5 4.50 9,100 0 0.0
22/01/2018
5
 68,600 5.20 5.30 5 0 0 0
19/01/2018
5.20
 71,110 5.50 5.50 5.10 1,000 0 0.0
18/01/2018
5.50
 102,000 5.50 6 5.30 600 0 0.0
17/01/2018
5.50
 185,335 5 5.50 5 0 0 0
16/01/2018
5
 59,730 4.60 5 4.40 500 0 0.0
15/01/2018
4.60
 23,100 4.50 4.80 4.30 0 0 0
12/01/2018
4.50
 24,800 4.60 4.70 4.30 0 0 0
11/01/2018
4.60
 9,300 4.30 4.60 4.30 0 0 0
10/01/2018
4.30
 71,725 4.60 4.60 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |